Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 48.21 | 48.24 | 46.82 | 47.28 | 707,990 | -0.85(-1.76%) |
Oct 28, 2022 | 47.24 | 48.17 | 46.87 | 48.12 | 456,729 | +1.21(+2.57%) |
Oct 27, 2022 | 46.75 | 47.56 | 46.11 | 46.92 | 340,706 | +0.70(+1.52%) |
Oct 26, 2022 | 46.16 | 46.71 | 45.76 | 46.22 | 393,137 | +0.46(+1.00%) |
Oct 25, 2022 | 45.79 | 46.49 | 45.63 | 45.76 | 292,137 | -0.35(-0.76%) |
Oct 24, 2022 | 46.22 | 46.77 | 45.65 | 46.11 | 278,842 | +0.39(+0.85%) |
Oct 21, 2022 | 45.83 | 46.05 | 45.22 | 45.72 | 213,296 | -0.14(-0.29%) |
Oct 20, 2022 | 45.83 | 47.07 | 45.66 | 45.85 | 230,677 | -0.23(-0.51%) |
Oct 19, 2022 | 46.61 | 46.76 | 45.71 | 46.09 | 245,625 | -0.99(-2.10%) |
Oct 18, 2022 | 47.36 | 48.02 | 46.65 | 47.08 | 346,225 | +0.35(+0.75%) |
Oct 17, 2022 | 46.08 | 47.03 | 46.08 | 46.73 | 302,397 | +1.40(+3.08%) |
Oct 14, 2022 | 46.43 | 47.16 | 45.30 | 45.33 | 392,859 | -0.94(-2.02%) |
Oct 13, 2022 | 43.52 | 46.46 | 43.17 | 46.27 | 348,527 | +1.99(+4.49%) |
Oct 12, 2022 | 44.74 | 45.12 | 44.10 | 44.28 | 345,616 | -0.27(-0.61%) |
Oct 11, 2022 | 45.06 | 45.55 | 42.09 | 44.55 | 677,385 | -1.85(-3.98%) |
Oct 10, 2022 | 46.68 | 47.29 | 46.24 | 46.40 | 180,829 | -0.15(-0.33%) |
Oct 07, 2022 | 47.30 | 47.32 | 46.32 | 46.55 | 242,206 | -0.96(-2.03%) |
Oct 06, 2022 | 48.03 | 48.09 | 47.06 | 47.51 | 239,738 | -0.52(-1.09%) |
Oct 05, 2022 | 48.75 | 48.84 | 47.75 | 48.03 | 266,372 | -0.97(-1.98%) |
Oct 04, 2022 | 48.79 | 49.74 | 48.55 | 49.01 | 295,730 | +0.38(+0.78%) |
Oct 03, 2022 | 47.53 | 49.11 | 47.29 | 48.63 | 519,906 | +1.67(+3.55%) |
Sep 30, 2022 | 47.37 | 47.84 | 46.94 | 46.96 | 589,622 | -0.09(-0.19%) |
Sep 29, 2022 | 47.99 | 47.99 | 46.48 | 47.05 | 301,596 | -1.49(-3.06%) |
Sep 28, 2022 | 48.43 | 49.36 | 48.20 | 48.54 | 466,273 | +0.37(+0.77%) |
Sep 27, 2022 | 48.01 | 49.80 | 47.17 | 48.17 | 762,820 | +2.17(+4.72%) |
Sep 26, 2022 | 46.68 | 47.27 | 45.16 | 46.00 | 379,232 | -0.95(-2.03%) |
Sep 23, 2022 | 47.33 | 47.39 | 46.64 | 46.95 | 345,294 | -0.52(-1.10%) |
Sep 22, 2022 | 47.84 | 48.50 | 47.48 | 47.48 | 336,421 | -0.38(-0.79%) |
Sep 21, 2022 | 48.00 | 48.62 | 47.57 | 47.85 | 335,299 | -0.10(-0.21%) |
Sep 20, 2022 | 48.20 | 48.20 | 46.82 | 47.95 | 467,751 | -0.33(-0.69%) |
Sep 19, 2022 | 48.11 | 48.49 | 47.73 | 48.29 | 386,717 | -0.17(-0.35%) |
Sep 16, 2022 | 47.87 | 48.83 | 47.41 | 48.46 | 827,643 | +0.14(+0.30%) |
Sep 15, 2022 | 47.85 | 48.58 | 47.48 | 48.31 | 343,518 | +0.53(+1.11%) |
Sep 14, 2022 | 47.85 | 47.93 | 47.18 | 47.78 | 347,138 | -0.07(-0.15%) |
Sep 13, 2022 | 48.44 | 48.90 | 47.65 | 47.85 | 332,512 | -1.48(-2.99%) |
Sep 12, 2022 | 48.92 | 50.12 | 48.78 | 49.33 | 379,833 | +1.10(+2.28%) |
Sep 09, 2022 | 47.07 | 48.83 | 46.70 | 48.23 | 952,067 | +1.36(+2.90%) |
Sep 08, 2022 | 45.09 | 47.02 | 44.79 | 46.87 | 814,409 | +2.19(+4.90%) |
Sep 07, 2022 | 49.39 | 49.39 | 44.13 | 44.68 | 855,680 | -4.03(-8.28%) |
Sep 06, 2022 | 48.18 | 48.86 | 47.62 | 48.72 | 317,952 | +0.58(+1.20%) |
Sep 02, 2022 | 49.11 | 49.21 | 48.03 | 48.14 | 294,915 | -0.65(-1.33%) |
Sep 01, 2022 | 47.85 | 48.98 | 46.98 | 48.79 | 312,234 | +0.85(+1.77%) |
Aug 31, 2022 | 48.07 | 48.18 | 47.33 | 47.94 | 278,159 | +0.24(+0.51%) |
Aug 30, 2022 | 48.32 | 48.54 | 47.35 | 47.70 | 262,027 | -0.62(-1.29%) |
Aug 29, 2022 | 49.19 | 49.38 | 48.27 | 48.32 | 183,646 | -1.21(-2.44%) |
Aug 26, 2022 | 50.49 | 50.49 | 49.29 | 49.53 | 150,654 | -0.94(-1.86%) |
Aug 25, 2022 | 50.02 | 50.50 | 49.80 | 50.46 | 162,032 | +0.44(+0.88%) |
Aug 24, 2022 | 50.30 | 50.31 | 49.74 | 50.02 | 115,622 | -0.22(-0.43%) |
Aug 23, 2022 | 51.24 | 51.42 | 49.62 | 50.24 | 296,075 | -0.95(-1.86%) |
Aug 22, 2022 | 51.30 | 51.89 | 51.01 | 51.19 | 185,884 | -0.62(-1.20%) |
Aug 19, 2022 | 52.02 | 52.02 | 51.12 | 51.82 | 292,525 | -0.21(-0.40%) |
Aug 18, 2022 | 52.31 | 52.37 | 51.39 | 52.02 | 261,517 | -0.45(-0.86%) |
Aug 17, 2022 | 53.97 | 54.41 | 52.27 | 52.47 | 278,614 | -2.01(-3.69%) |
Aug 16, 2022 | 54.05 | 54.79 | 53.63 | 54.48 | 156,856 | +0.57(+1.05%) |
Aug 15, 2022 | 53.54 | 54.10 | 53.25 | 53.92 | 196,212 | +0.45(+0.85%) |
Aug 12, 2022 | 52.62 | 53.61 | 52.41 | 53.46 | 192,872 | +0.84(+1.60%) |
Aug 11, 2022 | 52.52 | 53.29 | 52.34 | 52.62 | 251,983 | +0.41(+0.78%) |
Aug 10, 2022 | 52.28 | 52.68 | 51.89 | 52.21 | 232,692 | +0.22(+0.43%) |
Aug 09, 2022 | 52.57 | 52.58 | 51.54 | 51.99 | 487,758 | -0.49(-0.93%) |
Aug 08, 2022 | 52.35 | 53.29 | 52.15 | 52.48 | 558,018 | +0.17(+0.32%) |
Aug 05, 2022 | 56.79 | 56.79 | 51.75 | 52.31 | 383,411 | -2.79(-5.07%) |
Aug 04, 2022 | 57.22 | 57.22 | 54.68 | 55.11 | 431,793 | -1.83(-3.21%) |
Aug 03, 2022 | 56.67 | 57.19 | 56.44 | 56.93 | 198,238 | +0.27(+0.49%) |
Aug 02, 2022 | 57.04 | 57.35 | 56.49 | 56.66 | 199,433 | -0.25(-0.44%) |